Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 16.40 | 16.40 | 16.40 | 9,226,932 | -0.07(-0.42%) | |
Dec 30, 2020 | 16.11 | 16.85 | 16.00 | 16.47 | 9,226,932 | +0.39(+2.43%) |
Dec 29, 2020 | 15.92 | 16.27 | 15.53 | 16.08 | 9,195,877 | +0.13(+0.80%) |
Dec 28, 2020 | 16.62 | 16.71 | 15.86 | 15.95 | 9,772,030 | -0.47(-2.86%) |
Dec 24, 2020 | 16.65 | 16.74 | 16.30 | 16.42 | 4,522,935 | -0.08(-0.47%) |
Dec 23, 2020 | 16.63 | 17.29 | 16.49 | 16.50 | 10,074,059 | -0.01(-0.06%) |
Dec 22, 2020 | 17.12 | 17.12 | 16.40 | 16.51 | 8,719,152 | -0.49(-2.88%) |
Dec 21, 2020 | 16.00 | 17.18 | 15.90 | 17.00 | 11,521,977 | +0.50(+3.02%) |
Dec 18, 2020 | 17.84 | 17.84 | 16.42 | 16.50 | 23,878,794 | -1.65(-9.11%) |
Dec 17, 2020 | 18.16 | 18.27 | 17.81 | 18.15 | 8,703,216 | +0.19(+1.03%) |
Dec 16, 2020 | 17.60 | 18.09 | 17.43 | 17.97 | 9,792,442 | +0.44(+2.51%) |
Dec 15, 2020 | 17.22 | 17.63 | 16.66 | 17.53 | 11,223,530 | +0.65(+3.82%) |
Dec 14, 2020 | 18.19 | 18.42 | 16.86 | 16.88 | 15,042,829 | -1.03(-5.73%) |
Dec 11, 2020 | 18.09 | 18.25 | 16.95 | 17.91 | 18,580,802 | -0.53(-2.86%) |
Dec 10, 2020 | 17.55 | 18.59 | 17.38 | 18.44 | 15,475,101 | +0.59(+3.29%) |
Dec 09, 2020 | 19.32 | 19.56 | 17.62 | 17.85 | 30,766,462 | -1.19(-6.27%) |
Dec 08, 2020 | 17.19 | 19.15 | 16.90 | 19.04 | 34,313,320 | +2.23(+13.26%) |
Dec 07, 2020 | 16.23 | 17.42 | 16.06 | 16.81 | 17,517,904 | +0.49(+3.00%) |
Dec 04, 2020 | 15.15 | 16.60 | 15.11 | 16.32 | 18,028,446 | +1.44(+9.66%) |
Dec 03, 2020 | 15.47 | 15.50 | 14.77 | 14.89 | 11,994,398 | -0.34(-2.25%) |
Dec 02, 2020 | 14.65 | 15.35 | 14.33 | 15.23 | 12,191,354 | +0.50(+3.39%) |
Dec 01, 2020 | 14.36 | 15.50 | 14.32 | 14.73 | 19,860,758 | +0.85(+6.13%) |
Nov 30, 2020 | 14.13 | 14.27 | 13.82 | 13.88 | 8,970,849 | -0.35(-2.47%) |
Nov 27, 2020 | 14.28 | 14.55 | 13.94 | 14.23 | 7,968,357 | +0.17(+1.18%) |
Nov 25, 2020 | 13.69 | 14.18 | 13.38 | 14.06 | 17,365,660 | +0.13(+0.91%) |
Nov 24, 2020 | 11.74 | 14.00 | 11.70 | 13.94 | 37,243,172 | +2.63(+23.27%) |
Nov 23, 2020 | 10.93 | 11.37 | 10.93 | 11.31 | 11,529,112 | +0.59(+5.47%) |
Nov 20, 2020 | 10.90 | 11.00 | 10.70 | 10.72 | 6,675,812 | -0.13(-1.17%) |
Nov 19, 2020 | 10.68 | 10.89 | 10.48 | 10.85 | 9,460,605 | +0.16(+1.46%) |
Nov 18, 2020 | 10.90 | 11.30 | 10.68 | 10.69 | 11,496,563 | -0.17(-1.53%) |
Nov 17, 2020 | 10.74 | 10.96 | 10.51 | 10.86 | 7,527,358 | +0.00(+0.00%) |
Nov 16, 2020 | 10.65 | 10.99 | 10.53 | 10.86 | 15,691,373 | +0.51(+4.91%) |
Nov 13, 2020 | 9.878 | 10.41 | 9.829 | 10.35 | 11,632,697 | +0.60(+6.12%) |
Nov 12, 2020 | 9.858 | 10.14 | 9.663 | 9.751 | 9,184,997 | -0.25(-2.54%) |
Nov 11, 2020 | 10.17 | 10.27 | 9.878 | 10.00 | 8,756,728 | -0.14(-1.35%) |
Nov 10, 2020 | 10.34 | 10.49 | 9.995 | 10.14 | 10,275,359 | -0.16(-1.52%) |
Nov 09, 2020 | 10.37 | 10.76 | 9.741 | 10.30 | 18,880,640 | +0.62(+6.36%) |
Nov 06, 2020 | 9.526 | 10.01 | 9.496 | 9.682 | 12,223,806 | +0.23(+2.48%) |
Nov 05, 2020 | 9.027 | 9.692 | 9.018 | 9.447 | 11,854,637 | +0.57(+6.38%) |
Nov 04, 2020 | 9.496 | 9.496 | 8.754 | 8.881 | 23,660,680 | -0.85(-8.73%) |
Nov 03, 2020 | 9.770 | 9.868 | 9.594 | 9.731 | 7,934,318 | +0.11(+1.12%) |
Nov 02, 2020 | 9.701 | 9.701 | 9.272 | 9.623 | 10,048,612 | +0.19(+1.97%) |
Oct 30, 2020 | 9.535 | 9.916 | 9.291 | 9.438 | 16,377,271 | -0.17(-1.73%) |
Oct 29, 2020 | 9.164 | 9.682 | 8.988 | 9.604 | 10,458,382 | +0.47(+5.13%) |
Oct 28, 2020 | 9.623 | 9.711 | 9.086 | 9.135 | 14,996,533 | -0.68(-6.97%) |
Oct 27, 2020 | 9.457 | 10.07 | 9.193 | 9.819 | 16,842,456 | +0.43(+4.58%) |
Oct 26, 2020 | 9.496 | 9.750 | 9.320 | 9.389 | 12,337,974 | -0.33(-3.42%) |
Oct 23, 2020 | 9.281 | 10.06 | 9.242 | 9.721 | 22,234,082 | +0.58(+6.30%) |
Oct 22, 2020 | 8.754 | 9.262 | 8.695 | 9.145 | 11,332,677 | +0.45(+5.17%) |
Oct 21, 2020 | 8.646 | 8.939 | 8.617 | 8.695 | 5,759,039 | +0.07(+0.79%) |
Oct 20, 2020 | 8.920 | 9.057 | 8.617 | 8.627 | 10,592,170 | -0.16(-1.78%) |
Oct 19, 2020 | 8.842 | 9.340 | 8.744 | 8.783 | 17,371,304 | +0.03(+0.33%) |
Oct 16, 2020 | 8.480 | 8.871 | 8.334 | 8.754 | 11,812,807 | +0.29(+3.46%) |
Oct 15, 2020 | 8.158 | 8.480 | 8.128 | 8.461 | 6,481,752 | +0.10(+1.17%) |
Oct 14, 2020 | 8.197 | 8.461 | 8.089 | 8.363 | 8,071,380 | +0.22(+2.76%) |
Oct 13, 2020 | 8.041 | 8.295 | 8.041 | 8.138 | 6,452,054 | -0.03(-0.36%) |
Oct 12, 2020 | 8.138 | 8.246 | 8.041 | 8.168 | 5,963,990 | +0.00(+0.00%) |
Oct 09, 2020 | 8.461 | 8.576 | 7.997 | 8.168 | 10,573,377 | -0.17(-1.99%) |
Oct 08, 2020 | 8.353 | 8.558 | 8.216 | 8.334 | 9,589,123 | +0.06(+0.71%) |
Oct 07, 2020 | 7.669 | 8.314 | 7.650 | 8.275 | 14,968,006 | +0.78(+10.43%) |
Oct 06, 2020 | 7.796 | 7.870 | 7.415 | 7.493 | 7,396,078 | -0.16(-2.04%) |
Oct 05, 2020 | 7.581 | 7.865 | 7.542 | 7.650 | 7,582,642 | +0.18(+2.35%) |
Oct 02, 2020 | 7.112 | 7.552 | 7.083 | 7.474 | 9,337,121 | +0.17(+2.27%) |